Pangaea Logistics Solutions, Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
4.830
+0.080 (1.68%)
At close: Jun 27, 2025, 4:00 PM
4.840
+0.010 (0.20%)
After-hours: Jun 27, 2025, 6:13 PM EDT

PANL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20254.744.834.724.834.831.68%825,360
Jun 26, 20254.955.074.684.754.75-3.65%225,958
Jun 25, 20254.935.014.814.934.93-0.40%244,614
Jun 24, 20254.875.014.804.954.951.85%252,699
Jun 23, 20254.884.964.854.864.86-0.61%228,895
Jun 20, 20254.904.934.814.894.891.87%386,556
Jun 18, 20254.724.864.704.804.801.48%214,767
Jun 17, 20254.644.834.644.734.731.72%224,543
Jun 16, 20254.654.744.574.654.65-0.21%248,113
Jun 13, 20254.694.754.654.664.66-2.10%194,946
Jun 12, 20254.864.904.704.764.76-2.86%242,422
Jun 11, 20254.804.944.804.904.902.30%275,287
Jun 10, 20254.744.824.664.794.791.70%227,816
Jun 9, 20254.664.754.634.714.711.29%221,773
Jun 6, 20254.594.684.544.654.652.88%244,910
Jun 5, 20254.544.564.484.524.52-0.22%160,359
Jun 4, 20254.524.654.484.534.530.22%240,539
Jun 3, 20254.394.524.274.524.523.20%287,208
Jun 2, 20254.494.594.364.384.38-2.67%236,571
May 30, 20254.544.554.464.504.45-0.66%187,417
May 29, 20254.534.574.494.534.480.67%184,369
May 28, 20254.664.664.504.504.45-3.02%210,028
May 27, 20254.604.694.524.644.590.87%285,223
May 23, 20254.504.684.464.604.553.84%346,411
May 22, 20254.724.754.434.434.38-6.14%359,328
May 21, 20255.005.014.674.724.67-4.07%604,108
May 20, 20254.464.954.374.924.8611.31%1,297,256
May 19, 20254.324.434.274.424.370.91%289,523
May 16, 20254.254.424.234.384.333.06%352,195
May 15, 20254.304.344.224.254.20-1.85%341,704
May 14, 20254.354.384.264.334.280.23%247,072
May 13, 20254.224.434.224.324.27-2.26%276,115
May 12, 20254.234.544.214.424.3710.22%366,083
May 9, 20254.074.094.004.013.97-1.47%183,599
May 8, 20254.084.133.984.074.020.49%207,153
May 7, 20254.004.083.984.054.001.25%252,143
May 6, 20254.124.123.954.003.96-3.38%280,159
May 5, 20254.164.214.124.144.09-0.72%158,025
May 2, 20254.134.204.074.174.121.46%210,952
May 1, 20254.054.134.024.114.061.99%232,336
Apr 30, 20254.044.073.944.033.99-1.23%256,673
Apr 29, 20254.064.124.034.084.030.37%211,634
Apr 28, 20254.204.234.064.074.02-3.67%160,559
Apr 25, 20254.284.284.184.224.17-1.40%175,073
Apr 24, 20254.254.294.224.284.230.71%189,625
Apr 23, 20254.144.304.144.254.204.94%252,955
Apr 22, 20254.144.144.034.054.00-1.22%329,078
Apr 21, 20254.214.264.074.104.05-3.76%161,628
Apr 17, 20254.224.294.224.264.211.19%208,049
Apr 16, 20254.204.254.154.214.160.48%189,708